5 DAY PERFORMANCE
+14.54%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
+3.86%
6 MONTH PERFORMANCE
-30.39%
YEAR-TO-DATE PERFORMANCE
-31.13%
1 YEAR PERFORMANCE
-46.17%
Carlyle Credit Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.74 | $2.67 (-2.55%) | $2.82 | $2.66 | 219.46 K | $56.60 M |
| 06/18/2026 | $2.88 | $2.82 (-2.08%) | $2.88 | $2.57 | 395.03 K | $59.78 M |
| 06/17/2026 | $3.04 | $2.87 (-5.59%) | $3.07 | $2.86 | 359.10 K | $60.84 M |
| 06/16/2026 | $3.11 | $3.13 (0.64%) | $3.14 | $3.10 | 95.54 K | $66.35 M |
| 06/15/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.09 | 109.64 K | $66.56 M |
| 06/12/2026 | $3.07 | $3.08 (0.33%) | $3.10 | $3.07 | 90.02 K | $65.29 M |
| 06/11/2026 | $3.09 | $3.08 (-0.32%) | $3.13 | $3.05 | 22.20 K | $65.29 M |
| 06/10/2026 | $3.07 | $3.07 (0%) | $3.10 | $3.04 | 40.30 K | $65.08 M |
| 06/09/2026 | $3.07 | $3.07 (0%) | $3.11 | $3.03 | 99.70 K | $65.08 M |
| 06/08/2026 | $3.07 | $3.10 (0.98%) | $3.12 | $3.07 | 49.90 K | $65.72 M |
| 06/05/2026 | $3.13 | $3.07 (-1.92%) | $3.14 | $3.06 | 129.80 K | $65.08 M |
| 06/04/2026 | $3.05 | $3.08 (0.98%) | $3.08 | $3.03 | 134.22 K | $65.29 M |
| 06/03/2026 | $3.15 | $3.07 (-2.54%) | $3.15 | $3.05 | 71.30 K | $65.08 M |
| 06/02/2026 | $3.10 | $3.09 (-0.32%) | $3.14 | $3.09 | 94.12 K | $65.50 M |
| 06/01/2026 | $3.10 | $3.11 (0.32%) | $3.15 | $3.09 | 118.32 K | $65.93 M |
| 05/29/2026 | $3.20 | $3.13 (-2.19%) | $3.21 | $3.08 | 167.10 K | $66.35 M |
| 05/28/2026 | $3.10 | $3.13 (0.97%) | $3.15 | $3.10 | 89.34 K | $66.35 M |
| 05/27/2026 | $3.18 | $3.12 (-1.89%) | $3.26 | $3.11 | 149.52 K | $66.14 M |
| 05/26/2026 | $3.17 | $3.20 (0.95%) | $3.23 | $3.17 | 102.36 K | $67.84 M |
| 05/22/2026 | $3.22 | $3.19 (-0.93%) | $3.28 | $3.17 | 84.90 K | $67.62 M |
| 05/21/2026 | $3.26 | $3.21 (-1.53%) | $3.26 | $3.20 | 126.55 K | $68.05 M |
| 05/20/2026 | $3.23 | $3.24 (0.31%) | $3.27 | $3.20 | 128.12 K | $68.68 M |
| 05/19/2026 | $3.35 | $3.21 (-4.18%) | $3.36 | $3.20 | 136.64 K | $68.05 M |
| 05/18/2026 | $3.36 | $3.35 (-0.3%) | $3.37 | $3.25 | 105.30 K | $71.02 M |
| 05/15/2026 | $3.43 | $3.49 (1.75%) | $3.49 | $3.42 | 65.40 K | $73.98 M |
| 05/14/2026 | $3.32 | $3.43 (3.31%) | $3.45 | $3.31 | 95.45 K | $72.71 M |
| 05/13/2026 | $3.35 | $3.36 (0.3%) | $3.37 | $3.29 | 89.10 K | $71.23 M |
| 05/12/2026 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.31 | 162.73 K | $71.02 M |
| 05/11/2026 | $3.35 | $3.36 (0.3%) | $3.38 | $3.29 | 169.31 K | $71.23 M |
| 05/08/2026 | $3.35 | $3.26 (-2.69%) | $3.35 | $3.22 | 170.84 K | $69.11 M |
| 05/07/2026 | $3.27 | $3.30 (0.92%) | $3.34 | $3.26 | 167.50 K | $69.96 M |
| 05/06/2026 | $3.25 | $3.32 (2.15%) | $3.35 | $3.25 | 275.20 K | $70.38 M |
| 05/05/2026 | $3.34 | $3.34 (0%) | $3.36 | $3.28 | 64.60 K | $70.80 M |
| 05/04/2026 | $3.30 | $3.34 (1.21%) | $3.36 | $3.18 | 197.40 K | $70.80 M |
| 05/01/2026 | $3.37 | $3.34 (-0.89%) | $3.37 | $3.29 | 117.80 K | $70.80 M |
| 04/30/2026 | $3.34 | $3.35 (0.3%) | $3.40 | $3.32 | 130.10 K | $71.02 M |
| 04/29/2026 | $3.26 | $3.30 (1.23%) | $3.35 | $3.23 | 142.42 K | $69.96 M |
| 04/28/2026 | $3.21 | $3.25 (1.25%) | $3.27 | $3.21 | 127.80 K | $68.90 M |
| 04/27/2026 | $3.22 | $3.21 (-0.31%) | $3.24 | $3.20 | 98.82 K | $68.05 M |
| 04/24/2026 | $3.19 | $3.20 (0.31%) | $3.23 | $3.19 | 70.10 K | $67.84 M |
| 04/23/2026 | $3.25 | $3.23 (-0.62%) | $3.27 | $3.20 | 82.40 K | $68.47 M |
| 04/22/2026 | $3.25 | $3.27 (0.62%) | $3.29 | $3.25 | 73.31 K | $69.32 M |
| 04/21/2026 | $3.27 | $3.27 (0%) | $3.31 | $3.27 | 91.03 K | $69.32 M |
| 04/20/2026 | $3.28 | $3.35 (2.13%) | $3.37 | $3.27 | 166.77 K | $71.02 M |
| 04/17/2026 | $3.43 | $3.43 (0%) | $3.46 | $3.35 | 168.01 K | $72.71 M |
| 04/16/2026 | $3.41 | $3.38 (-0.88%) | $3.47 | $3.37 | 141.80 K | $71.65 M |
| 04/15/2026 | $3.29 | $3.41 (3.65%) | $3.42 | $3.24 | 89.71 K | $72.29 M |
| 04/14/2026 | $3.26 | $3.29 (0.92%) | $3.34 | $3.26 | 68.70 K | $69.74 M |
| 04/13/2026 | $3.23 | $3.30 (2.17%) | $3.32 | $3.23 | 86.26 K | $69.96 M |
| 04/10/2026 | $3.34 | $3.27 (-2.1%) | $3.36 | $3.27 | 133.64 K | $69.32 M |
| 04/09/2026 | $3.35 | $3.37 (0.6%) | $3.40 | $3.33 | 147.53 K | $71.44 M |
| 04/08/2026 | $3.38 | $3.40 (0.59%) | $3.44 | $3.32 | 128.90 K | $72.08 M |
| 04/07/2026 | $3.31 | $3.33 (0.6%) | $3.38 | $3.29 | 62.15 K | $70.59 M |
| 04/06/2026 | $3.24 | $3.32 (2.47%) | $3.34 | $3.24 | 147.30 K | $70.38 M |
| 04/02/2026 | $3.23 | $3.26 (0.93%) | $3.32 | $3.14 | 58.60 K | $69.11 M |
| 04/01/2026 | $3.23 | $3.23 (0%) | $3.27 | $3.21 | 70.93 K | $68.47 M |
| 03/31/2026 | $3.17 | $3.21 (1.26%) | $3.26 | $3.13 | 175.51 K | $68.05 M |
| 03/30/2026 | $3.09 | $3.13 (1.29%) | $3.19 | $3.09 | 108.50 K | $66.35 M |
| 03/27/2026 | $3.17 | $3.16 (-0.32%) | $3.28 | $3.11 | 112.83 K | $66.99 M |
| 03/26/2026 | $3.14 | $3.19 (1.59%) | $3.23 | $3.10 | 112.40 K | $67.62 M |
| 03/25/2026 | $3.10 | $3.12 (0.65%) | $3.14 | $3.08 | 82.40 K | $66.14 M |
| 03/24/2026 | $3.07 | $3.07 (0%) | $3.12 | $3.01 | 88.30 K | $65.08 M |
| 03/23/2026 | $3.11 | $3.11 (0%) | $3.15 | $3.09 | 145.94 K | $65.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
